NTT都市開発リート投資法人(8956)の株価時系列情報
NTT都市開発リート投資法人(8956)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 123,300 | 125,300 | 123,000 | 124,900 | 2,387 |
| 2018/12/27 | 122,500 | 125,100 | 122,500 | 123,300 | 4,235 |
| 2018/12/26 | 121,600 | 122,900 | 120,400 | 122,500 | 4,285 |
| 2018/12/25 | 115,000 | 121,000 | 111,300 | 120,200 | 5,270 |
| 2018/12/21 | 122,300 | 123,800 | 120,400 | 120,400 | 6,648 |
| 2018/12/20 | 124,400 | 125,200 | 123,700 | 124,200 | 3,564 |
| 2018/12/19 | 124,300 | 124,600 | 122,100 | 124,400 | 3,968 |
| 2018/12/18 | 125,300 | 126,600 | 124,400 | 124,400 | 5,192 |
| 2018/12/17 | 123,500 | 124,700 | 123,100 | 124,400 | 3,554 |
| 2018/12/14 | 123,200 | 124,100 | 122,700 | 123,500 | 4,033 |
| 2018/12/13 | 122,800 | 123,400 | 121,900 | 123,300 | 2,123 |
| 2018/12/12 | 123,000 | 123,500 | 122,600 | 123,000 | 2,565 |
| 2018/12/11 | 124,800 | 124,800 | 122,700 | 123,000 | 2,706 |
| 2018/12/10 | 124,600 | 124,700 | 123,200 | 123,400 | 2,485 |
| 2018/12/07 | 122,700 | 124,600 | 122,600 | 124,600 | 3,995 |
| 2018/12/06 | 123,400 | 124,900 | 123,300 | 123,900 | 3,264 |
| 2018/12/05 | 123,800 | 125,000 | 123,400 | 124,300 | 2,713 |
| 2018/12/04 | 122,300 | 124,100 | 122,300 | 123,300 | 2,234 |
| 2018/12/03 | 122,700 | 123,900 | 122,000 | 122,300 | 2,928 |
| 2018/11/30 | 123,500 | 124,300 | 122,300 | 122,900 | 3,639 |
| 2018/11/29 | 123,500 | 125,000 | 122,400 | 123,500 | 5,646 |
| 2018/11/28 | 122,800 | 123,200 | 121,600 | 123,100 | 2,826 |
| 2018/11/27 | 123,200 | 123,600 | 122,000 | 122,800 | 4,139 |
| 2018/11/26 | 122,400 | 123,600 | 121,900 | 123,300 | 3,139 |
| 2018/11/22 | 121,800 | 122,500 | 121,700 | 122,100 | 4,155 |
| 2018/11/21 | 121,800 | 122,000 | 121,300 | 121,800 | 3,255 |
| 2018/11/20 | 121,900 | 122,100 | 121,500 | 121,800 | 3,433 |
| 2018/11/19 | 121,200 | 121,800 | 120,900 | 121,400 | 2,506 |
| 2018/11/16 | 122,100 | 122,100 | 121,000 | 121,100 | 4,057 |
| 2018/11/15 | 122,000 | 122,600 | 121,100 | 122,200 | 4,200 |
| 2018/11/14 | 122,100 | 122,500 | 121,300 | 122,100 | 4,421 |
| 2018/11/13 | 122,000 | 122,000 | 119,900 | 121,900 | 5,012 |
| 2018/11/12 | 121,600 | 123,900 | 121,200 | 122,800 | 6,986 |
| 2018/11/09 | 123,700 | 123,700 | 121,900 | 121,900 | 4,220 |
| 2018/11/08 | 121,600 | 124,000 | 121,100 | 123,700 | 6,932 |
| 2018/11/07 | 121,100 | 121,800 | 120,400 | 120,600 | 5,222 |
| 2018/11/06 | 120,900 | 122,000 | 120,400 | 120,800 | 5,000 |
| 2018/11/05 | 121,300 | 121,500 | 119,700 | 120,500 | 6,774 |
| 2018/11/02 | 118,800 | 121,600 | 118,800 | 120,800 | 6,925 |
| 2018/11/01 | 117,500 | 119,600 | 117,200 | 119,000 | 7,614 |
| 2018/10/31 | 116,400 | 117,400 | 115,800 | 116,700 | 4,402 |
| 2018/10/30 | 115,100 | 116,200 | 114,400 | 115,900 | 2,666 |
| 2018/10/29 | 114,800 | 116,300 | 114,800 | 115,100 | 3,021 |
| 2018/10/26 | 117,500 | 118,700 | 116,800 | 117,100 | 7,793 |
| 2018/10/25 | 117,600 | 118,700 | 117,500 | 118,100 | 2,666 |
| 2018/10/24 | 118,100 | 118,800 | 117,900 | 118,400 | 2,021 |
| 2018/10/23 | 118,300 | 118,900 | 117,900 | 118,000 | 3,066 |
| 2018/10/22 | 117,900 | 118,200 | 117,500 | 117,500 | 1,282 |
| 2018/10/19 | 117,600 | 118,200 | 116,800 | 117,200 | 3,200 |
| 2018/10/18 | 118,700 | 119,100 | 117,800 | 117,800 | 1,851 |
| 2018/10/17 | 118,400 | 119,200 | 118,100 | 118,600 | 3,796 |
| 2018/10/16 | 116,500 | 118,300 | 116,400 | 118,300 | 4,076 |
| 2018/10/15 | 116,500 | 117,000 | 115,400 | 115,400 | 3,915 |
| 2018/10/12 | 117,100 | 118,700 | 116,500 | 116,500 | 4,695 |
| 2018/10/11 | 117,500 | 118,000 | 116,800 | 117,400 | 3,963 |
| 2018/10/10 | 118,500 | 118,600 | 117,400 | 117,900 | 3,289 |
| 2018/10/09 | 117,100 | 119,300 | 117,100 | 118,400 | 2,690 |
| 2018/10/05 | 117,900 | 117,900 | 116,700 | 117,100 | 2,691 |
| 2018/10/04 | 118,600 | 118,600 | 117,300 | 118,100 | 2,456 |
| 2018/10/03 | 119,000 | 119,100 | 117,800 | 118,300 | 2,982 |
| 2018/10/02 | 118,800 | 119,700 | 118,500 | 119,100 | 2,305 |
| 2018/10/01 | 119,100 | 119,600 | 118,500 | 118,700 | 2,773 |
| 2018/09/28 | 119,000 | 119,900 | 118,700 | 119,400 | 4,542 |
| 2018/09/27 | 117,900 | 119,100 | 117,400 | 118,800 | 3,277 |
| 2018/09/26 | 116,700 | 118,200 | 116,600 | 118,000 | 2,099 |
| 2018/09/25 | 114,700 | 116,700 | 114,600 | 116,700 | 3,180 |
| 2018/09/21 | 115,400 | 116,000 | 114,400 | 114,800 | 2,880 |
| 2018/09/20 | 116,000 | 116,200 | 115,300 | 115,300 | 1,962 |
| 2018/09/19 | 115,900 | 116,300 | 114,800 | 116,000 | 2,929 |
| 2018/09/18 | 115,400 | 115,900 | 115,200 | 115,800 | 1,944 |
| 2018/09/14 | 116,200 | 116,500 | 115,300 | 115,400 | 3,558 |
| 2018/09/13 | 114,700 | 115,400 | 114,700 | 115,000 | 2,288 |
| 2018/09/12 | 114,200 | 114,800 | 113,900 | 114,700 | 1,085 |
| 2018/09/11 | 114,500 | 115,100 | 114,000 | 114,400 | 1,628 |
| 2018/09/10 | 113,900 | 114,700 | 113,800 | 114,200 | 1,847 |
| 2018/09/07 | 114,100 | 115,400 | 113,800 | 114,000 | 2,905 |
| 2018/09/06 | 113,000 | 113,900 | 112,600 | 113,800 | 2,396 |
| 2018/09/05 | 113,400 | 114,100 | 113,000 | 113,600 | 1,901 |
| 2018/09/04 | 113,200 | 113,900 | 112,900 | 113,400 | 1,981 |
| 2018/09/03 | 113,400 | 114,200 | 112,300 | 113,300 | 3,276 |
| 2018/08/31 | 112,100 | 113,500 | 112,000 | 113,500 | 3,492 |
| 2018/08/30 | 112,600 | 113,400 | 112,400 | 113,000 | 1,815 |
| 2018/08/29 | 112,400 | 113,900 | 112,400 | 113,000 | 2,383 |
| 2018/08/28 | 112,300 | 114,000 | 112,000 | 113,500 | 3,724 |
| 2018/08/27 | 112,700 | 113,100 | 112,300 | 112,700 | 1,365 |
| 2018/08/24 | 112,500 | 113,300 | 112,200 | 112,700 | 2,207 |
| 2018/08/23 | 112,100 | 112,500 | 111,400 | 112,500 | 1,679 |
| 2018/08/22 | 112,300 | 113,200 | 112,100 | 112,500 | 1,992 |
| 2018/08/21 | 113,200 | 113,300 | 112,000 | 112,500 | 1,729 |
| 2018/08/20 | 112,300 | 112,800 | 111,600 | 112,800 | 1,681 |
| 2018/08/17 | 113,200 | 113,300 | 112,400 | 112,500 | 1,511 |
| 2018/08/16 | 111,700 | 113,000 | 111,400 | 113,000 | 1,811 |
| 2018/08/15 | 111,800 | 112,500 | 111,500 | 111,600 | 1,621 |
| 2018/08/14 | 111,500 | 111,500 | 110,800 | 111,500 | 2,159 |
| 2018/08/13 | 111,500 | 111,800 | 110,500 | 110,800 | 2,764 |
| 2018/08/10 | 111,600 | 112,200 | 111,500 | 111,600 | 2,546 |
| 2018/08/09 | 112,000 | 112,100 | 111,200 | 111,500 | 2,162 |
| 2018/08/08 | 111,700 | 112,200 | 111,400 | 112,000 | 2,800 |
| 2018/08/07 | 111,300 | 111,700 | 111,000 | 111,700 | 2,847 |
| 2018/08/06 | 111,800 | 112,100 | 111,200 | 111,600 | 1,770 |
| 2018/08/03 | 111,900 | 112,600 | 111,400 | 111,800 | 2,394 |
| 2018/08/02 | 111,700 | 112,200 | 111,100 | 111,600 | 2,407 |
| 2018/08/01 | 113,000 | 113,800 | 111,700 | 111,700 | 3,470 |
| 2018/07/31 | 112,100 | 113,000 | 110,500 | 112,800 | 4,562 |
| 2018/07/30 | 110,900 | 113,100 | 110,900 | 112,900 | 9,191 |
| 2018/07/27 | 110,300 | 111,900 | 110,300 | 111,000 | 2,138 |
| 2018/07/26 | 110,100 | 110,900 | 109,900 | 110,400 | 2,469 |
| 2018/07/25 | 110,000 | 111,000 | 109,800 | 110,200 | 2,023 |
| 2018/07/24 | 110,500 | 112,400 | 110,000 | 110,100 | 4,451 |
| 2018/07/23 | 111,200 | 111,800 | 110,400 | 110,500 | 4,420 |
| 2018/07/20 | 111,300 | 111,900 | 111,000 | 111,400 | 1,742 |
| 2018/07/19 | 111,100 | 111,500 | 110,500 | 110,900 | 2,547 |
| 2018/07/18 | 109,900 | 111,400 | 109,800 | 110,900 | 2,490 |
| 2018/07/17 | 109,500 | 110,200 | 109,100 | 109,700 | 2,812 |
| 2018/07/13 | 109,500 | 110,400 | 109,300 | 109,300 | 2,452 |
| 2018/07/12 | 110,900 | 111,500 | 109,400 | 109,500 | 2,870 |
| 2018/07/11 | 110,600 | 110,900 | 109,900 | 110,500 | 2,820 |
| 2018/07/10 | 110,700 | 110,900 | 109,900 | 110,500 | 2,974 |
| 2018/07/09 | 110,700 | 111,800 | 110,700 | 110,700 | 2,554 |
| 2018/07/06 | 111,400 | 111,500 | 110,300 | 110,900 | 3,041 |
| 2018/07/05 | 110,300 | 110,500 | 109,700 | 110,500 | 1,755 |
| 2018/07/04 | 111,000 | 111,800 | 110,200 | 110,500 | 3,258 |
| 2018/07/03 | 111,600 | 112,300 | 110,900 | 111,000 | 2,788 |
| 2018/07/02 | 112,000 | 112,600 | 111,000 | 111,000 | 3,988 |
| 2018/06/29 | 112,900 | 113,600 | 111,800 | 112,400 | 5,155 |
| 2018/06/28 | 113,100 | 113,200 | 111,600 | 111,900 | 3,482 |
| 2018/06/27 | 113,200 | 113,800 | 111,400 | 112,400 | 4,078 |
| 2018/06/26 | 110,800 | 113,200 | 110,800 | 113,200 | 6,721 |
| 2018/06/25 | 111,200 | 111,900 | 110,100 | 110,800 | 4,169 |
| 2018/06/22 | 110,200 | 111,400 | 110,200 | 110,300 | 3,277 |
| 2018/06/21 | 109,400 | 111,200 | 109,300 | 111,100 | 7,596 |
| 2018/06/20 | 108,000 | 109,800 | 107,400 | 109,700 | 7,361 |
| 2018/06/19 | 105,500 | 108,000 | 105,200 | 107,400 | 5,942 |
| 2018/06/18 | 106,000 | 106,700 | 105,400 | 105,500 | 3,525 |
| 2018/06/15 | 106,200 | 106,600 | 105,400 | 105,900 | 3,788 |
| 2018/06/14 | 105,900 | 106,000 | 105,100 | 105,800 | 3,913 |
| 2018/06/13 | 106,300 | 106,600 | 105,600 | 106,000 | 2,001 |
| 2018/06/12 | 106,500 | 106,900 | 105,600 | 106,000 | 3,263 |
| 2018/06/11 | 106,100 | 107,000 | 105,900 | 106,500 | 2,055 |
| 2018/06/08 | 106,200 | 107,100 | 105,800 | 106,000 | 2,692 |
| 2018/06/07 | 105,500 | 106,500 | 105,100 | 106,200 | 3,903 |
| 2018/06/06 | 106,200 | 106,600 | 105,300 | 105,300 | 3,652 |
| 2018/06/05 | 106,600 | 107,100 | 106,000 | 106,300 | 1,993 |
| 2018/06/04 | 107,200 | 107,300 | 105,800 | 106,600 | 4,420 |
| 2018/06/01 | 108,100 | 108,100 | 106,600 | 106,600 | 3,042 |
| 2018/05/31 | 108,200 | 108,400 | 106,600 | 107,700 | 4,298 |
| 2018/05/30 | 107,100 | 108,100 | 106,700 | 108,100 | 3,936 |
| 2018/05/29 | 107,200 | 108,100 | 106,800 | 107,500 | 2,582 |
| 2018/05/28 | 106,800 | 107,400 | 106,600 | 107,200 | 2,737 |
| 2018/05/25 | 106,900 | 107,500 | 106,600 | 106,900 | 3,215 |
| 2018/05/24 | 108,200 | 108,400 | 106,600 | 106,600 | 4,787 |
| 2018/05/23 | 107,900 | 108,500 | 107,400 | 108,000 | 2,275 |
| 2018/05/22 | 108,700 | 108,800 | 107,200 | 107,600 | 4,477 |
| 2018/05/21 | 108,000 | 109,200 | 108,000 | 109,100 | 3,735 |
| 2018/05/18 | 108,500 | 108,900 | 107,500 | 108,700 | 3,328 |
| 2018/05/17 | 107,100 | 108,300 | 106,900 | 108,300 | 3,168 |
| 2018/05/16 | 107,900 | 108,200 | 107,100 | 107,100 | 3,023 |
| 2018/05/15 | 108,000 | 108,700 | 107,800 | 107,900 | 3,159 |
| 2018/05/14 | 108,000 | 108,800 | 108,000 | 108,500 | 2,154 |
| 2018/05/11 | 108,700 | 109,400 | 108,000 | 108,000 | 4,356 |
| 2018/05/10 | 107,800 | 108,400 | 106,800 | 108,000 | 4,471 |
| 2018/05/09 | 108,900 | 109,000 | 107,800 | 107,800 | 3,303 |
| 2018/05/08 | 107,600 | 108,700 | 107,600 | 108,600 | 4,138 |
| 2018/05/07 | 106,900 | 107,700 | 106,600 | 107,300 | 5,386 |
| 2018/05/02 | 107,100 | 107,600 | 106,800 | 106,900 | 2,919 |
| 2018/05/01 | 106,900 | 107,700 | 106,800 | 107,100 | 3,362 |
| 2018/04/27 | 107,100 | 107,200 | 106,800 | 107,100 | 2,783 |
| 2018/04/26 | 107,500 | 107,700 | 106,900 | 107,100 | 2,869 |
| 2018/04/25 | 107,200 | 107,400 | 106,400 | 107,400 | 3,203 |
| 2018/04/24 | 109,000 | 109,200 | 108,400 | 109,100 | 8,565 |
| 2018/04/23 | 109,000 | 109,400 | 108,500 | 109,000 | 3,972 |
| 2018/04/20 | 109,000 | 109,200 | 108,700 | 108,900 | 2,289 |
| 2018/04/19 | 108,700 | 109,200 | 108,400 | 108,800 | 2,324 |
| 2018/04/18 | 108,000 | 109,100 | 107,900 | 109,000 | 2,517 |
| 2018/04/17 | 108,000 | 108,300 | 107,500 | 107,900 | 2,568 |
| 2018/04/16 | 109,300 | 109,300 | 107,600 | 107,600 | 4,904 |
| 2018/04/13 | 110,200 | 110,600 | 109,200 | 109,200 | 3,951 |
| 2018/04/12 | 110,500 | 111,100 | 109,700 | 110,500 | 3,656 |
| 2018/04/11 | 111,400 | 111,400 | 110,000 | 110,000 | 2,857 |
| 2018/04/10 | 111,300 | 111,600 | 110,600 | 111,100 | 3,184 |
| 2018/04/09 | 111,100 | 111,300 | 110,200 | 110,500 | 2,734 |
| 2018/04/06 | 111,100 | 111,800 | 110,400 | 110,400 | 3,618 |
| 2018/04/05 | 111,000 | 112,400 | 110,400 | 111,600 | 3,368 |
| 2018/04/04 | 111,000 | 112,100 | 110,700 | 111,100 | 3,432 |
| 2018/04/03 | 111,000 | 112,000 | 110,400 | 111,400 | 3,058 |
| 2018/04/02 | 111,400 | 112,000 | 111,300 | 111,500 | 2,560 |
| 2018/03/30 | 111,700 | 113,300 | 111,500 | 111,600 | 2,060 |
| 2018/03/29 | 110,700 | 112,200 | 110,700 | 111,800 | 3,820 |
| 2018/03/28 | 109,400 | 111,100 | 109,200 | 110,700 | 3,013 |
| 2018/03/27 | 109,500 | 109,500 | 108,100 | 108,700 | 2,636 |
| 2018/03/26 | 109,100 | 109,700 | 108,300 | 108,300 | 2,725 |
| 2018/03/23 | 110,000 | 110,900 | 108,900 | 109,300 | 4,749 |
| 2018/03/22 | 109,800 | 110,100 | 108,600 | 109,600 | 3,220 |
| 2018/03/20 | 109,200 | 109,900 | 108,500 | 109,600 | 3,125 |
| 2018/03/19 | 110,800 | 110,800 | 109,300 | 109,300 | 2,467 |
| 2018/03/16 | 111,400 | 111,400 | 110,100 | 110,900 | 2,684 |
| 2018/03/15 | 110,700 | 111,000 | 109,900 | 111,000 | 3,644 |
| 2018/03/14 | 109,700 | 111,200 | 109,600 | 110,800 | 3,128 |
| 2018/03/13 | 109,600 | 110,800 | 109,600 | 109,800 | 3,378 |
| 2018/03/12 | 109,500 | 110,600 | 109,400 | 109,800 | 3,811 |
| 2018/03/09 | 111,000 | 111,100 | 109,500 | 109,500 | 4,501 |
| 2018/03/08 | 110,500 | 111,200 | 110,400 | 110,400 | 3,665 |
| 2018/03/07 | 110,900 | 111,500 | 110,100 | 110,700 | 2,784 |
| 2018/03/06 | 110,300 | 110,900 | 109,900 | 110,500 | 2,993 |
| 2018/03/05 | 110,900 | 111,700 | 109,500 | 110,300 | 2,541 |
| 2018/03/02 | 110,000 | 111,800 | 109,800 | 111,400 | 3,473 |
| 2018/03/01 | 113,000 | 113,100 | 110,600 | 110,600 | 4,387 |
| 2018/02/28 | 115,000 | 115,300 | 113,400 | 113,900 | 3,004 |
| 2018/02/27 | 115,800 | 116,600 | 115,100 | 115,400 | 2,868 |
| 2018/02/26 | 113,800 | 115,700 | 113,800 | 115,600 | 3,575 |
| 2018/02/23 | 112,200 | 113,800 | 111,500 | 113,700 | 2,702 |
| 2018/02/22 | 112,200 | 112,900 | 111,200 | 111,300 | 1,427 |
| 2018/02/21 | 113,800 | 114,100 | 112,100 | 112,200 | 1,885 |
| 2018/02/20 | 112,100 | 114,100 | 112,100 | 113,300 | 2,370 |
| 2018/02/19 | 110,300 | 113,200 | 110,300 | 112,100 | 2,222 |
| 2018/02/16 | 110,900 | 111,400 | 109,700 | 110,300 | 2,970 |
| 2018/02/15 | 110,400 | 111,100 | 109,200 | 110,000 | 3,687 |
| 2018/02/14 | 110,800 | 111,700 | 110,000 | 110,800 | 3,674 |
| 2018/02/13 | 112,300 | 113,100 | 111,200 | 111,200 | 3,559 |
| 2018/02/09 | 110,800 | 111,300 | 109,900 | 110,800 | 4,290 |
| 2018/02/08 | 111,500 | 113,500 | 111,400 | 113,000 | 4,116 |
| 2018/02/07 | 111,100 | 113,400 | 111,100 | 111,200 | 4,329 |
| 2018/02/06 | 112,000 | 112,700 | 110,000 | 110,800 | 5,231 |
| 2018/02/05 | 114,400 | 114,800 | 113,000 | 114,600 | 3,847 |
| 2018/02/02 | 115,300 | 116,300 | 115,300 | 115,600 | 2,176 |
| 2018/02/01 | 115,700 | 116,300 | 115,100 | 115,500 | 3,741 |
| 2018/01/31 | 115,400 | 116,400 | 114,300 | 116,400 | 6,546 |
| 2018/01/30 | 114,400 | 115,300 | 113,000 | 114,700 | 3,335 |
| 2018/01/29 | 115,900 | 116,100 | 114,600 | 115,100 | 2,618 |
| 2018/01/26 | 116,700 | 117,100 | 115,400 | 116,100 | 3,030 |
| 2018/01/25 | 117,000 | 118,300 | 115,700 | 116,500 | 4,582 |
| 2018/01/24 | 116,400 | 116,900 | 115,900 | 116,900 | 2,279 |
| 2018/01/23 | 116,200 | 116,600 | 115,500 | 116,400 | 3,052 |
| 2018/01/22 | 115,800 | 116,700 | 115,400 | 116,200 | 1,944 |
| 2018/01/19 | 116,700 | 117,100 | 114,900 | 115,800 | 5,777 |
| 2018/01/18 | 114,700 | 116,800 | 114,300 | 116,000 | 9,324 |
| 2018/01/17 | 113,300 | 114,500 | 113,300 | 114,500 | 5,162 |
| 2018/01/16 | 112,800 | 113,800 | 112,700 | 113,600 | 7,538 |
| 2018/01/15 | 112,000 | 113,200 | 111,500 | 112,800 | 9,319 |
| 2018/01/12 | 111,500 | 111,800 | 110,700 | 111,300 | 5,246 |
| 2018/01/11 | 111,200 | 112,200 | 110,800 | 111,600 | 4,739 |
| 2018/01/10 | 110,100 | 111,200 | 109,400 | 111,000 | 4,578 |
| 2018/01/09 | 108,200 | 110,600 | 108,100 | 110,200 | 5,752 |
| 2018/01/05 | 106,800 | 108,200 | 106,500 | 108,200 | 3,609 |
| 2018/01/04 | 106,700 | 107,300 | 105,700 | 106,500 | 2,965 |